Price History - MEJA

Kembali ke Company
Ticker: MEJA
Company: PT Harta Djaya Karya Tbk
Date Open High Low Close Volume Value
18-May-2026 106.00 107.00 98.00 101.00 21,264,400 0
15-May-2026 106.00 106.00 106.00 106.00 0 0
14-May-2026 106.00 106.00 106.00 106.00 0 0
13-May-2026 99.00 107.00 97.00 106.00 21,345,200 0
12-May-2026 102.00 104.00 98.00 99.00 14,527,200 0
11-May-2026 105.00 105.00 97.00 103.00 22,225,800 0
08-May-2026 110.00 114.00 105.00 105.00 62,284,700 0
07-May-2026 117.00 118.00 111.00 116.00 20,071,600 0
06-May-2026 105.00 117.00 105.00 116.00 36,993,300 0
05-May-2026 106.00 108.00 102.00 107.00 9,047,000 0
04-May-2026 110.00 115.00 106.00 107.00 20,439,500 0
30-Apr-2026 113.00 114.00 105.00 108.00 20,015,900 0
29-Apr-2026 112.00 112.00 107.00 112.00 29,272,900 0
28-Apr-2026 119.00 119.00 108.00 110.00 22,709,000 0
27-Apr-2026 108.00 115.00 99.00 114.00 35,008,400 0
24-Apr-2026 117.00 121.00 108.00 108.00 42,620,000 0
23-Apr-2026 130.00 131.00 117.00 120.00 41,454,100 0
22-Apr-2026 138.00 138.00 123.00 129.00 42,363,400 0
21-Apr-2026 129.00 129.00 118.00 129.00 87,113,200 0
20-Apr-2026 111.00 120.00 107.00 118.00 51,560,200 0
17-Apr-2026 107.00 111.00 101.00 111.00 32,567,200 0
16-Apr-2026 106.29 112.29 98.57 101.14 75,829,133 0
15-Apr-2026 102.86 105.43 98.57 105.43 97,721,400 0
14-Apr-2026 95.14 97.71 87.43 96.00 59,480,866 0
13-Apr-2026 95.14 100.29 88.29 92.57 65,818,783 0
10-Apr-2026 86.57 95.14 83.14 95.14 89,352,550 0
09-Apr-2026 78.86 86.57 78.86 86.57 39,218,666 0
08-Apr-2026 73.71 78.86 72.00 78.86 29,919,633 0
07-Apr-2026 74.57 74.57 66.86 72.00 10,606,166 0
06-Apr-2026 76.29 78.00 72.86 73.71 15,747,666 0
02-Apr-2026 77.14 77.14 75.43 76.29 9,534,933 0
01-Apr-2026 76.29 78.00 74.57 77.14 10,102,166 0
31-Mar-2026 78.00 79.71 75.43 75.43 10,466,166 0
30-Mar-2026 78.00 79.71 74.57 77.14 8,148,000 0
27-Mar-2026 79.71 81.43 77.14 78.86 9,244,433 0
26-Mar-2026 84.86 84.86 78.86 78.86 10,548,650 0
25-Mar-2026 78.00 85.71 73.71 84.00 18,641,466 0
17-Mar-2026 78.00 80.57 76.29 78.00 10,864,816 0
16-Mar-2026 83.14 83.14 75.43 77.14 19,443,783 0
13-Mar-2026 84.86 85.71 80.57 82.29 15,534,516 0
12-Mar-2026 85.71 87.43 82.29 84.86 12,472,716 0
11-Mar-2026 85.71 90.00 84.86 85.71 15,760,266 0
10-Mar-2026 83.14 87.43 83.14 84.86 18,204,433 0
09-Mar-2026 90.00 90.00 83.14 83.14 45,299,916 0
06-Mar-2026 96.00 96.00 89.14 91.71 22,716,866 0
05-Mar-2026 92.57 97.71 92.57 95.14 23,468,316 0
04-Mar-2026 100.29 109.71 91.71 92.57 65,494,216 0
03-Mar-2026 100.29 100.29 92.57 100.29 123,646,716 0
02-Mar-2026 101.14 101.14 91.71 91.71 63,877,100 0
27-Feb-2026 101.14 102.86 96.86 101.14 24,355,683 0
26-Feb-2026 105.43 108.86 96.86 102.00 68,753,533 0
25-Feb-2026 111.43 114.00 102.86 105.43 91,004,666 0
24-Feb-2026 120.00 127.71 109.71 109.71 112,269,383 0
23-Feb-2026 114.86 121.71 112.29 120.00 168,845,833 0
20-Feb-2026 104.57 114.86 100.29 111.43 216,359,150 0
19-Feb-2026 100.29 108.86 100.29 104.57 67,686,500 0
18-Feb-2026 102.86 109.71 100.29 100.29 65,299,850 0
13-Feb-2026 116.57 116.57 96.86 102.86 286,161,400 0
12-Feb-2026 106.29 106.29 106.29 106.29 13,259,516 0
11-Feb-2026 96.86 96.86 96.86 96.86 7,677,133 0
10-Feb-2026 88.29 88.29 80.57 88.29 42,185,733 0
09-Feb-2026 80.57 80.57 78.00 80.57 71,537,083 0
06-Feb-2026 81.43 81.43 73.71 73.71 90,126,283 0
05-Feb-2026 81.43 85.71 81.43 81.43 98,565,133 0
04-Feb-2026 103.71 103.71 90.00 90.00 68,881,866 0
03-Feb-2026 86.57 100.29 83.14 99.43 58,258,083 0
02-Feb-2026 100.29 107.14 91.71 91.71 35,643,650 0
30-Jan-2026 114.86 114.86 100.29 101.14 29,833,416 0
29-Jan-2026 96.86 109.71 90.86 104.57 96,266,216 0
28-Jan-2026 112.29 120.00 100.29 100.29 53,818,916 0
27-Jan-2026 111.43 118.29 108.00 111.43 157,211,600 0
26-Jan-2026 132.86 135.43 120.00 120.00 103,096,000 0
23-Jan-2026 146.57 149.14 129.43 132.86 64,051,633 0
22-Jan-2026 132.00 144.86 128.57 141.43 136,508,983 0
21-Jan-2026 142.29 144.86 126.00 132.00 87,450,766 0
20-Jan-2026 137.14 142.29 133.71 138.86 150,947,650 0
19-Jan-2026 136.29 139.71 126.86 134.57 108,782,916 0
15-Jan-2026 145.71 145.71 134.57 134.57 93,783,200 0
14-Jan-2026 154.29 161.14 139.71 144.00 149,122,983 0
13-Jan-2026 141.43 157.71 131.14 154.29 347,319,583 0
12-Jan-2026 160.29 167.14 144.86 144.86 192,357,550 0
09-Jan-2026 181.71 181.71 152.57 160.29 609,456,516 0
08-Jan-2026 166.29 166.29 166.29 166.29 20,466,950 0
07-Jan-2026 151.71 151.71 147.43 151.71 21,653,800 0
06-Jan-2026 132.00 138.00 126.86 138.00 46,725,583 0
05-Jan-2026 126.00 126.00 103.71 126.00 626,759,816 0
02-Jan-2026 114.86 114.86 114.86 114.86 35,212,216 0
30-Dec-2025 104.57 104.57 104.57 104.57 14,990,033 0
29-Dec-2025 95.14 95.14 95.14 95.14 22,280,416 0
24-Dec-2025 86.57 86.57 81.43 86.57 97,948,666 0
23-Dec-2025 77.14 80.57 70.29 78.86 148,535,916 0
22-Dec-2025 71.14 77.14 68.57 77.14 110,900,533 0
19-Dec-2025 72.00 74.57 70.29 70.29 23,809,800 0
18-Dec-2025 73.71 75.43 69.43 72.86 78,452,850 0
17-Dec-2025 72.00 73.71 71.14 72.86 31,873,683 0
16-Dec-2025 72.86 77.14 71.14 72.00 47,815,250 0
15-Dec-2025 71.14 77.14 71.14 73.71 56,201,600 0
12-Dec-2025 72.86 75.43 68.57 71.14 42,873,250 0
11-Dec-2025 78.00 79.71 72.00 72.86 71,874,600 0
10-Dec-2025 78.00 79.71 75.43 78.00 56,639,100 0